Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-05-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $11.48 | $25.39 | 57,900 | — | — |
| 2005-12-29 | $11.40 | $25.21 | 64,400 | — | — |
| 2005-12-28 | $11.36 | $25.12 | 84,900 | — | — |
| 2005-12-27 | $11.35 | $25.10 | 56,600 | — | — |
| 2005-12-23 | $11.37 | $25.15 | 69,500 | — | — |
| 2005-12-22 | $11.26 | $24.90 | 83,900 | — | — |
| 2005-12-21 | $11.18 | $24.73 | 42,900 | — | — |
| 2005-12-20 | $11.14 | $24.64 | 99,800 | — | — |
| 2005-12-19 | $11.22 | $24.68 | 48,400 | — | — |
| 2005-12-16 | $11.17 | $24.57 | 100,400 | — | — |
| 2005-12-15 | $11.20 | $24.64 | 58,100 | — | — |
| 2005-12-14 | $11.16 | $24.55 | 56,700 | — | — |
| 2005-12-13 | $11.19 | $24.62 | 51,200 | — | — |
| 2005-12-12 | $11.18 | $24.60 | 42,700 | — | — |
| 2005-12-09 | $11.20 | $24.64 | 16,900 | — | — |
| 2005-12-08 | $11.19 | $24.62 | 31,000 | — | — |
| 2005-12-07 | $11.19 | $24.62 | 40,300 | — | — |
| 2005-12-06 | $11.16 | $24.55 | 58,300 | — | — |
| 2005-12-05 | $11.17 | $24.57 | 33,600 | — | — |
| 2005-12-02 | $11.19 | $24.62 | 26,300 | — | — |
| 2005-12-01 | $11.22 | $24.68 | 13,400 | — | — |
| 2005-11-30 | $11.20 | $24.64 | 38,200 | — | — |
| 2005-11-29 | $11.17 | $24.57 | 54,800 | — | — |
| 2005-11-28 | $11.20 | $24.64 | 76,300 | — | — |
| 2005-11-25 | $11.21 | $24.66 | 5,000 | — | — |
| 2005-11-23 | $11.17 | $24.57 | 25,500 | — | — |
| 2005-11-22 | $11.18 | $24.60 | 35,900 | — | — |
| 2005-11-21 | $11.18 | $24.60 | 47,800 | — | — |
| 2005-11-18 | $11.21 | $24.54 | 24,900 | — | — |
| 2005-11-17 | $11.20 | $24.52 | 21,100 | — | — |
| 2005-11-16 | $11.20 | $24.52 | 41,100 | — | — |
| 2005-11-15 | $11.19 | $24.50 | 62,600 | — | — |
| 2005-11-14 | $11.16 | $24.43 | 97,800 | — | — |
| 2005-11-11 | $11.27 | $24.67 | 51,900 | — | — |
| 2005-11-10 | $11.30 | $24.74 | 56,100 | — | — |
| 2005-11-09 | $11.36 | $24.87 | 65,400 | — | — |
| 2005-11-08 | $11.50 | $25.17 | 11,400 | — | — |
| 2005-11-07 | $11.49 | $25.15 | 12,300 | — | — |
| 2005-11-04 | $11.46 | $25.09 | 18,700 | — | — |
| 2005-11-03 | $11.45 | $25.06 | 29,500 | — | — |
| 2005-11-02 | $11.52 | $25.22 | 50,000 | — | — |
| 2005-11-01 | $11.50 | $25.17 | 13,100 | — | — |
| 2005-10-31 | $11.47 | $25.11 | 23,600 | — | — |
| 2005-10-28 | $11.45 | $25.06 | 25,300 | — | — |
| 2005-10-27 | $11.47 | $25.11 | 41,200 | — | — |
| 2005-10-26 | $11.40 | $24.96 | 27,900 | — | — |
| 2005-10-25 | $11.45 | $25.06 | 26,900 | — | — |
| 2005-10-24 | $11.45 | $25.06 | 52,100 | — | — |
| 2005-10-21 | $11.49 | $25.15 | 54,600 | — | — |
| 2005-10-20 | $11.45 | $25.06 | 38,100 | — | — |
| 2005-10-19 | $11.48 | $25.01 | 35,800 | — | — |
| 2005-10-18 | $11.48 | $25.01 | 20,000 | — | — |
| 2005-10-17 | $11.50 | $25.05 | 29,100 | — | — |
| 2005-10-14 | $11.53 | $25.12 | 51,000 | — | — |
| 2005-10-13 | $11.55 | $25.16 | 29,800 | — | — |
| 2005-10-12 | $11.66 | $25.40 | 45,600 | — | — |
| 2005-10-11 | $11.73 | $25.55 | 35,000 | — | — |
| 2005-10-10 | $11.78 | $25.66 | 27,800 | — | — |
| 2005-10-07 | $11.76 | $25.62 | 9,100 | — | — |
| 2005-10-06 | $11.79 | $25.68 | 27,900 | — | — |
| 2005-10-05 | $11.83 | $25.77 | 12,800 | — | — |
| 2005-10-04 | $11.82 | $25.75 | 14,600 | — | — |
| 2005-10-03 | $11.75 | $25.60 | 39,500 | — | — |
| 2005-09-30 | $11.85 | $25.81 | 26,900 | — | — |
| 2005-09-29 | $11.84 | $25.79 | 33,000 | — | — |
| 2005-09-28 | $11.83 | $25.77 | 49,200 | — | — |
| 2005-09-27 | $11.76 | $25.62 | 47,700 | — | — |
| 2005-09-26 | $11.78 | $25.66 | 47,900 | — | — |
| 2005-09-23 | $11.83 | $25.77 | 23,100 | — | — |
| 2005-09-22 | $11.93 | $25.99 | 21,300 | — | — |
| 2005-09-21 | $11.99 | $26.12 | 50,100 | — | — |
| 2005-09-20 | $11.99 | $26.00 | 67,500 | — | — |
| 2005-09-19 | $11.93 | $25.87 | 48,600 | — | — |
| 2005-09-16 | $11.89 | $25.78 | 17,800 | — | — |
| 2005-09-15 | $11.89 | $25.78 | 41,400 | — | — |
| 2005-09-14 | $11.89 | $25.78 | 41,600 | — | — |
| 2005-09-13 | $11.93 | $25.87 | 35,400 | — | — |
| 2005-09-12 | $11.89 | $25.78 | 14,100 | — | — |
| 2005-09-09 | $11.91 | $25.82 | 17,100 | — | — |
| 2005-09-08 | $11.88 | $25.76 | 47,500 | — | — |
| 2005-09-07 | $11.87 | $25.74 | 35,700 | — | — |
| 2005-09-06 | $11.87 | $25.74 | 33,100 | — | — |
| 2005-09-02 | $11.86 | $25.72 | 65,800 | — | — |
| 2005-09-01 | $11.84 | $25.67 | 34,100 | — | — |
| 2005-08-31 | $11.80 | $25.59 | 40,300 | — | — |
| 2005-08-30 | $11.81 | $25.61 | 53,100 | — | — |
| 2005-08-29 | $11.83 | $25.65 | 37,400 | — | — |
| 2005-08-26 | $11.83 | $25.65 | 35,500 | — | — |
| 2005-08-25 | $11.83 | $25.65 | 31,500 | — | — |
| 2005-08-24 | $11.84 | $25.67 | 46,300 | — | — |
| 2005-08-23 | $11.81 | $25.61 | 62,400 | — | — |
| 2005-08-22 | $11.80 | $25.59 | 34,400 | — | — |
| 2005-08-19 | $11.85 | $25.57 | 42,800 | — | — |
| 2005-08-18 | $11.84 | $25.55 | 24,500 | — | — |
| 2005-08-17 | $11.84 | $25.55 | 27,400 | — | — |
| 2005-08-16 | $11.82 | $25.51 | 20,200 | — | — |
| 2005-08-15 | $11.83 | $25.53 | 82,800 | — | — |
| 2005-08-12 | $11.87 | $25.62 | 58,300 | — | — |
| 2005-08-11 | $11.84 | $25.55 | 20,900 | — | — |
| 2005-08-10 | $11.87 | $25.62 | 27,800 | — | — |
| 2005-08-09 | $11.86 | $25.59 | 28,200 | — | — |
| 2005-08-08 | $11.88 | $25.64 | 25,200 | — | — |
| 2005-08-05 | $11.95 | $25.79 | 23,800 | — | — |
| 2005-08-04 | $11.98 | $25.85 | 44,900 | — | — |
| 2005-08-03 | $11.94 | $25.77 | 21,600 | — | — |
| 2005-08-02 | $11.94 | $25.77 | 20,400 | — | — |
| 2005-08-01 | $11.94 | $25.77 | 51,400 | — | — |
| 2005-07-29 | $11.94 | $25.77 | 73,200 | — | — |
| 2005-07-28 | $11.97 | $25.83 | 15,800 | — | — |
| 2005-07-27 | $11.94 | $25.77 | 39,200 | — | — |
| 2005-07-26 | $11.96 | $25.81 | 41,800 | — | — |
| 2005-07-25 | $11.97 | $25.83 | 24,400 | — | — |
| 2005-07-22 | $11.97 | $25.83 | 29,300 | — | — |
| 2005-07-21 | $11.93 | $25.74 | 24,300 | — | — |
| 2005-07-20 | $11.99 | $25.87 | 57,600 | — | — |
| 2005-07-19 | $11.98 | $25.73 | 46,200 | — | — |
| 2005-07-18 | $11.89 | $25.54 | 65,300 | — | — |
| 2005-07-15 | $11.98 | $25.73 | 39,300 | — | — |
| 2005-07-14 | $12.01 | $25.80 | 27,500 | — | — |
| 2005-07-13 | $12.00 | $25.77 | 18,300 | — | — |
| 2005-07-12 | $12.00 | $25.77 | 30,700 | — | — |
| 2005-07-11 | $12.02 | $25.82 | 42,600 | — | — |
| 2005-07-08 | $12.05 | $25.88 | 39,700 | — | — |
| 2005-07-07 | $12.04 | $25.86 | 30,100 | — | — |
| 2005-07-06 | $12.03 | $25.84 | 26,700 | — | — |
| 2005-07-05 | $11.98 | $25.73 | 22,400 | — | — |
| 2005-07-01 | $12.00 | $25.77 | 10,700 | — | — |
| 2005-06-30 | $12.03 | $25.84 | 41,300 | — | — |
| 2005-06-29 | $12.03 | $25.84 | 41,000 | — | — |
| 2005-06-28 | $12.02 | $25.82 | 24,100 | — | — |
| 2005-06-27 | $12.05 | $25.88 | 55,700 | — | — |
| 2005-06-24 | $12.03 | $25.84 | 24,500 | — | — |
| 2005-06-23 | $12.01 | $25.80 | 28,600 | — | — |
| 2005-06-22 | $12.01 | $25.80 | 47,900 | — | — |
| 2005-06-21 | $12.02 | $25.82 | 34,000 | — | — |
| 2005-06-20 | $12.00 | $25.77 | 16,500 | — | — |
| 2005-06-17 | $11.96 | $25.69 | 23,200 | — | — |
| 2005-06-16 | $11.94 | $25.65 | 31,300 | — | — |
| 2005-06-15 | $11.90 | $25.56 | 58,200 | — | — |
| 2005-06-14 | $11.94 | $25.65 | 24,900 | — | — |
| 2005-06-13 | $11.95 | $25.67 | 105,700 | — | — |
| 2005-06-10 | $12.12 | $26.03 | 30,500 | — | — |
| 2005-06-09 | $12.12 | $26.03 | 24,200 | — | — |
| 2005-06-08 | $12.19 | $26.18 | 33,400 | — | — |
| 2005-06-07 | $12.14 | $26.08 | 36,300 | — | — |
| 2005-06-06 | $12.07 | $25.93 | 25,900 | — | — |
| 2005-06-03 | $12.05 | $25.88 | 48,500 | — | — |
| 2005-06-02 | $12.05 | $25.88 | 18,100 | — | — |
| 2005-06-01 | $12.02 | $25.82 | 23,400 | — | — |
| 2005-05-31 | $12.01 | $25.80 | 20,500 | — | — |
| 2005-05-27 | $11.96 | $25.69 | 13,500 | — | — |
| 2005-05-26 | $11.94 | $25.65 | 24,100 | — | — |
| 2005-05-25 | $11.96 | $25.69 | 35,600 | — | — |
| 2005-05-24 | $11.90 | $25.56 | 54,400 | — | — |
| 2005-05-23 | $11.96 | $25.69 | 27,200 | — | — |
| 2005-05-20 | $11.92 | $25.60 | 47,300 | — | — |
| 2005-05-19 | $12.00 | $25.64 | 54,800 | — | — |
| 2005-05-18 | $11.98 | $25.59 | 42,400 | — | — |
| 2005-05-17 | $11.93 | $25.49 | 19,900 | — | — |
| 2005-05-16 | $11.91 | $25.44 | 13,400 | — | — |
| 2005-05-13 | $11.90 | $25.42 | 37,800 | — | — |
| 2005-05-12 | $11.85 | $25.32 | 21,000 | — | — |
| 2005-05-11 | $11.80 | $25.21 | 53,200 | — | — |
| 2005-05-10 | $11.83 | $25.27 | 22,700 | — | — |
| 2005-05-09 | $11.79 | $25.19 | 11,000 | — | — |
| 2005-05-06 | $11.78 | $25.17 | 24,800 | — | — |
| 2005-05-05 | $11.84 | $25.30 | 25,800 | — | — |
| 2005-05-04 | $11.79 | $25.19 | 35,100 | — | — |
| 2005-05-03 | $11.75 | $25.10 | 33,500 | — | — |
| 2005-05-02 | $11.68 | $24.95 | 19,600 | — | — |
| 2005-04-29 | $11.72 | $25.04 | 26,200 | — | — |
| 2005-04-28 | $11.67 | $24.93 | 40,100 | — | — |
| 2005-04-27 | $11.66 | $24.91 | 25,600 | — | — |
| 2005-04-26 | $11.58 | $24.74 | 18,700 | — | — |
| 2005-04-25 | $11.61 | $24.80 | 22,500 | — | — |
| 2005-04-22 | $11.59 | $24.76 | 14,900 | — | — |
| 2005-04-21 | $11.55 | $24.68 | 27,800 | — | — |
| 2005-04-20 | $11.57 | $24.72 | 44,600 | — | — |
| 2005-04-19 | $11.71 | $24.88 | 9,900 | — | — |
| 2005-04-18 | $11.66 | $24.77 | 24,800 | — | — |
| 2005-04-15 | $11.62 | $24.69 | 31,000 | — | — |
| 2005-04-14 | $11.61 | $24.67 | 23,000 | — | — |
| 2005-04-13 | $11.64 | $24.73 | 28,900 | — | — |
| 2005-04-12 | $11.61 | $24.67 | 44,200 | — | — |
| 2005-04-11 | $11.59 | $24.63 | 39,100 | — | — |
| 2005-04-08 | $11.55 | $24.54 | 13,200 | — | — |
| 2005-04-07 | $11.58 | $24.60 | 12,500 | — | — |
| 2005-04-06 | $11.58 | $24.60 | 15,900 | — | — |
| 2005-04-05 | $11.58 | $24.60 | 15,000 | — | — |
| 2005-04-04 | $11.57 | $24.58 | 23,200 | — | — |
| 2005-04-01 | $11.56 | $24.56 | 45,300 | — | — |
| 2005-03-31 | $11.51 | $24.46 | 38,300 | — | — |
| 2005-03-30 | $11.45 | $24.33 | 34,600 | — | — |
| 2005-03-29 | $11.46 | $24.35 | 20,400 | — | — |
| 2005-03-28 | $11.43 | $24.29 | 16,100 | — | — |
| 2005-03-24 | $11.51 | $24.46 | 29,800 | — | — |
| 2005-03-23 | $11.45 | $24.33 | 49,400 | — | — |
| 2005-03-22 | $11.50 | $24.43 | 58,700 | — | — |
| 2005-03-21 | $11.73 | $24.79 | 33,700 | — | — |
| 2005-03-18 | $11.79 | $24.91 | 14,700 | — | — |
| 2005-03-17 | $11.83 | $25.00 | 35,200 | — | — |
| 2005-03-16 | $11.83 | $25.00 | 38,900 | — | — |
| 2005-03-15 | $11.85 | $25.04 | 77,400 | — | — |
| 2005-03-14 | $11.89 | $25.13 | 51,700 | — | — |
| 2005-03-11 | $11.96 | $25.27 | 8,000 | — | — |
| 2005-03-10 | $12.00 | $25.36 | 46,800 | — | — |
| 2005-03-09 | $12.01 | $25.38 | 59,600 | — | — |
| 2005-03-08 | $12.11 | $25.59 | 16,000 | — | — |
| 2005-03-07 | $12.14 | $25.65 | 33,800 | — | — |
| 2005-03-04 | $12.19 | $25.76 | 19,100 | — | — |
| 2005-03-03 | $12.15 | $25.67 | 18,500 | — | — |
| 2005-03-02 | $12.16 | $25.70 | 21,200 | — | — |
| 2005-03-01 | $12.12 | $25.61 | 31,500 | — | — |
| 2005-02-28 | $12.11 | $25.59 | 26,500 | — | — |
| 2005-02-25 | $12.18 | $25.74 | 12,500 | — | — |
| 2005-02-24 | $12.18 | $25.74 | 39,600 | — | — |
| 2005-02-23 | $12.12 | $25.61 | 28,900 | — | — |
| 2005-02-22 | $12.04 | $25.44 | 57,300 | — | — |
| 2005-02-18 | $12.20 | $25.78 | 57,900 | — | — |
| 2005-02-17 | $12.32 | $25.90 | 34,500 | — | — |
| 2005-02-16 | $12.35 | $25.96 | 11,600 | — | — |
| 2005-02-15 | $12.36 | $25.98 | 38,100 | — | — |
| 2005-02-14 | $12.41 | $26.09 | 44,700 | — | — |
| 2005-02-11 | $12.36 | $25.98 | 21,200 | — | — |
| 2005-02-10 | $12.36 | $25.98 | 33,000 | — | — |
| 2005-02-09 | $12.39 | $26.05 | 42,200 | — | — |
| 2005-02-08 | $12.37 | $26.00 | 52,000 | — | — |
| 2005-02-07 | $12.39 | $26.05 | 38,800 | — | — |
| 2005-02-04 | $12.38 | $26.03 | 49,400 | — | — |
| 2005-02-03 | $12.37 | $26.00 | 54,600 | — | — |
| 2005-02-02 | $12.40 | $26.07 | 51,600 | — | — |
| 2005-02-01 | $12.35 | $25.96 | 37,300 | — | — |
| 2005-01-31 | $12.28 | $25.81 | 22,500 | — | — |
| 2005-01-28 | $12.26 | $25.77 | 11,800 | — | — |
| 2005-01-27 | $12.23 | $25.71 | 23,500 | — | — |
| 2005-01-26 | $12.22 | $25.69 | 33,700 | — | — |
| 2005-01-25 | $12.20 | $25.65 | 37,300 | — | — |
| 2005-01-24 | $12.24 | $25.73 | 39,300 | — | — |
| 2005-01-21 | $12.30 | $25.86 | 19,800 | — | — |
| 2005-01-20 | $12.26 | $25.77 | 36,600 | — | — |
| 2005-01-19 | $12.30 | $25.72 | 40,800 | — | — |
| 2005-01-18 | $12.31 | $25.74 | 109,100 | — | — |
| 2005-01-14 | $12.36 | $25.85 | 47,600 | — | — |
| 2005-01-13 | $12.44 | $26.02 | 53,300 | — | — |
| 2005-01-12 | $12.45 | $26.04 | 24,600 | — | — |
| 2005-01-11 | $12.50 | $26.14 | 18,500 | — | — |
| 2005-01-10 | $12.46 | $26.06 | 17,100 | — | — |
| 2005-01-07 | $12.44 | $26.02 | 19,300 | — | — |
| 2005-01-06 | $12.39 | $25.91 | 14,900 | — | — |
| 2005-01-05 | $12.33 | $25.79 | 44,300 | — | — |
| 2005-01-04 | $12.28 | $25.68 | 22,400 | — | — |
| 2005-01-03 | $12.27 | $25.66 | 18,100 | — | — |